Fenix(FNX)Hoje
$0.000865
Fenix Histórico de preços
(FNX)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000825 | $0.000883 | $0.000827 | $0.000836 | $339.4059 |
2025-09-12 | $0.000802 | $0.000854 | $0.000803 | $0.000825 | $257.4869 |
2025-09-11 | $0.000806 | $0.000814 | $0.000787 | $0.000805 | $54.71388 |
2025-09-10 | $0.000789 | $0.000821 | $0.000788 | $0.000806 | $187.9666 |
2025-09-09 | $0.000819 | $0.000841 | $0.000789 | $0.000792 | $369.9126 |
2025-09-08 | $0.000802 | $0.000836 | $0.000793 | $0.000820 | $516.9393 |
2025-09-07 | $0.000809 | $0.000825 | $0.000790 | $0.000801 | $429.1147 |
2025-09-06 | $0.000777 | $0.000814 | $0.000773 | $0.000808 | $1,167.985 |
2025-09-05 | $0.000786 | $0.000810 | $0.000774 | $0.000776 | $129.4688 |
2025-09-04 | $0.000814 | $0.000845 | $0.000785 | $0.000787 | $477.0333 |
2025-09-03 | $0.000783 | $0.000823 | $0.000777 | $0.000816 | $10.48939 |
2025-09-02 | $0.000803 | $0.000811 | $0.000780 | $0.000783 | $205.1697 |
2025-09-01 | $0.000829 | $0.000830 | $0.000803 | $0.000805 | $66.68666 |
2025-08-31 | $0.000842 | $0.000860 | $0.000813 | $0.000828 | $213.0496 |
2025-08-30 | $0.000872 | $0.000884 | $0.000835 | $0.000842 | $1,593.095 |
2025-08-29 | $0.000932 | $0.000937 | $0.000858 | $0.000870 | $69.74076 |
2025-08-28 | $0.000967 | $0.000965 | $0.000902 | $0.000934 | $81.71841 |
2025-08-27 | $0.000937 | $0.000967 | $0.000937 | $0.000967 | $14.91499 |
2025-08-26 | -- | $0.000950 | $0.000900 | -- | -- |
2025-08-25 | -- | $0.000998 | $0.000915 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Fenix(FNX)
